日本ピグメントホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2018/01/31 | 3,990 | 4,050 | 3,930 | 3,970 | +5 | +0.1% | 11,000 |
| 2018/01/30 | 3,870 | 4,010 | 3,870 | 3,965 | +95 | +2.5% | 17,600 |
| 2018/01/29 | 3,895 | 3,915 | 3,850 | 3,870 | -30 | -0.8% | 5,700 |
| 2018/01/26 | 3,875 | 3,915 | 3,865 | 3,900 | +30 | +0.8% | 2,500 |
| 2018/01/25 | 3,945 | 3,945 | 3,860 | 3,870 | -5 | -0.1% | 4,700 |
| 2018/01/24 | 3,930 | 3,930 | 3,850 | 3,875 | -15 | -0.4% | 2,600 |
| 2018/01/23 | 3,965 | 3,965 | 3,855 | 3,890 | +50 | +1.3% | 5,100 |
| 2018/01/22 | 3,850 | 3,880 | 3,825 | 3,840 | +20 | +0.5% | 8,200 |
| 2018/01/19 | 3,830 | 3,840 | 3,815 | 3,820 | -35 | -0.9% | 8,500 |
| 2018/01/18 | 3,900 | 3,935 | 3,810 | 3,855 | -30 | -0.8% | 6,600 |
| 2018/01/17 | 3,990 | 3,990 | 3,860 | 3,885 | -115 | -2.9% | 13,600 |
| 2018/01/16 | 3,975 | 4,010 | 3,960 | 4,000 | -10 | -0.2% | 7,500 |
| 2018/01/15 | 4,010 | 4,030 | 3,970 | 4,010 | ±0 | ±0% | 4,200 |
| 2018/01/12 | 4,040 | 4,040 | 4,000 | 4,010 | -40 | -1% | 5,300 |
| 2018/01/11 | 4,065 | 4,065 | 4,010 | 4,050 | -25 | -0.6% | 8,200 |
| 2018/01/10 | 4,105 | 4,120 | 4,040 | 4,075 | -50 | -1.2% | 8,300 |
| 2018/01/09 | 4,150 | 4,190 | 4,065 | 4,125 | +30 | +0.7% | 6,000 |
| 2018/01/05 | 4,095 | 4,095 | 4,085 | 4,095 | +45 | +1.1% | 1,400 |
| 2018/01/04 | 4,085 | 4,090 | 4,040 | 4,050 | +10 | +0.2% | 3,600 |
| 2017/12/29 | 4,010 | 4,045 | 4,010 | 4,040 | +5 | +0.1% | 4,300 |
| 2017/12/28 | 4,035 | 4,050 | 4,015 | 4,035 | -5 | -0.1% | 2,800 |
| 2017/12/27 | 3,985 | 4,090 | 3,985 | 4,040 | +75 | +1.9% | 4,200 |
| 2017/12/26 | 3,980 | 3,980 | 3,960 | 3,965 | -25 | -0.6% | 12,400 |
| 2017/12/25 | 3,965 | 3,990 | 3,960 | 3,990 | +25 | +0.6% | 6,200 |
| 2017/12/22 | 3,945 | 4,005 | 3,945 | 3,965 | ±0 | ±0% | 8,700 |
| 2017/12/21 | 4,005 | 4,025 | 3,965 | 3,965 | -35 | -0.9% | 5,400 |
| 2017/12/20 | 4,035 | 4,040 | 3,975 | 4,000 | -25 | -0.6% | 3,900 |
| 2017/12/19 | 4,020 | 4,055 | 4,020 | 4,025 | +20 | +0.5% | 2,800 |
| 2017/12/18 | 3,935 | 4,080 | 3,935 | 4,005 | +95 | +2.4% | 4,800 |
| 2017/12/15 | 3,930 | 3,965 | 3,910 | 3,910 | ±0 | ±0% | 4,500 |
| 2017/12/14 | 3,930 | 3,930 | 3,875 | 3,910 | ±0 | ±0% | 5,600 |
| 2017/12/13 | 3,910 | 3,910 | 3,870 | 3,910 | ±0 | ±0% | 6,200 |
| 2017/12/12 | 3,910 | 3,975 | 3,910 | 3,910 | ±0 | ±0% | 5,000 |
| 2017/12/11 | 3,950 | 3,950 | 3,910 | 3,910 | ±0 | ±0% | 6,500 |
| 2017/12/08 | 3,945 | 4,010 | 3,875 | 3,910 | +10 | +0.3% | 7,900 |
| 2017/12/07 | 3,860 | 3,900 | 3,815 | 3,900 | +40 | +1% | 6,700 |
| 2017/12/06 | 3,885 | 3,935 | 3,810 | 3,860 | ±0 | ±0% | 14,800 |
| 2017/12/05 | 3,910 | 3,930 | 3,760 | 3,860 | -90 | -2.3% | 44,300 |
| 2017/12/04 | 4,055 | 4,125 | 3,930 | 3,950 | -180 | -4.4% | 30,500 |
| 2017/12/01 | 4,415 | 4,425 | 4,100 | 4,130 | -215 | -4.9% | 27,500 |
| 2017/11/30 | 4,460 | 4,480 | 4,290 | 4,345 | -170 | -3.8% | 18,300 |
| 2017/11/29 | 4,310 | 4,520 | 4,160 | 4,515 | +250 | +5.9% | 51,000 |
| 2017/11/28 | 4,055 | 4,380 | 4,025 | 4,265 | +255 | +6.4% | 36,400 |
| 2017/11/27 | 4,050 | 4,060 | 3,905 | 4,010 | ±0 | ±0% | 24,900 |
| 2017/11/24 | 4,160 | 4,225 | 3,910 | 4,010 | -150 | -3.6% | 44,200 |
| 2017/11/22 | 3,600 | 4,330 | 3,600 | 4,160 | +530 | +14.6% | 136,500 |
| 2017/11/21 | 3,550 | 3,640 | 3,515 | 3,630 | +70 | +2% | 9,500 |
| 2017/11/20 | 3,405 | 3,560 | 3,405 | 3,560 | +155 | +4.6% | 8,800 |
| 2017/11/17 | 3,400 | 3,405 | 3,340 | 3,405 | +40 | +1.2% | 18,800 |
| 2017/11/16 | 3,470 | 3,490 | 3,320 | 3,365 | -35 | -1% | 35,700 |
1801～
1850
件表示中 / 3722件
類似銘柄と比較する
現在ご覧いただいている「ピグメントＨ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ピグメントＨ | 316,000円 | +20.8% | +188.6% | 3.16% | 7.09倍 | 0.26倍 |
|
樹脂のカラーコンパウンド、着色剤専業で業界首位。中国、東南アジアでの現地生産に注力 |
| 昭和化 | 46,400円 | +0.7% | -7.2% | 1.29% | 12.35倍 | 0.61倍 |
|
珪藻土原料の濾過助剤メーカー。ビール・飲料、プール向け等。中国の合弁生産品で海外深耕 |
| ドライルーブ | 390,000円 | +4.3% | +3.5% | 1.85% | 8.27倍 | 0.52倍 |
|
米ドライルーブ社と技術提携で発足。固体被膜潤滑剤で先駆。受託加工主力。自動車向け多い |
| シーボン | 113,500円 | +3.2% | +21.5% | 1.76% | 65.65倍 | 0.85倍 |
|
スキンケアなど高級化粧品を自社製造、直営店販売。購入額に応じ無料サロンケアなど実施 |
| 天昇電 | 26,600円 | -21.1% | -44.4% | 1.88% | 11.31倍 | 0.43倍 |
|
樹脂成形品メーカー、自動車内外装品が柱、感染症や防災対応品も。不動産賃貸が安定収益源 |
市場注目の銘柄
チャート関連のコラム
